Inspire Medical Systems, Inc. - INSP - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	133.81	134.75	134.75	138.33	132.73	1.51M
December 02, 2025	125.08	133.93	133.93	141.4	125.01	2.75M
December 01, 2025	124.52	126.34	126.34	127.58	124.5	944,000
November 28, 2025	127.48	124.41	124.41	127.82	123.75	508,900
November 26, 2025	130.61	127.33	127.33	134.3	126.8	1.42M
November 25, 2025	120.48	130.39	130.39	138.8	120.22	5.61M
November 24, 2025	105.74	117.29	117.29	117.75	104.01	5.26M
November 21, 2025	83.5	89.87	89.87	90.57	83.37	1.39M
November 20, 2025	83.43	83.27	83.27	85.13	82.02	892,938
November 19, 2025	83.65	83.43	83.43	84.34	81.79	598,400
November 18, 2025	84.29	83.57	83.57	84.64	82.69	891,000
November 17, 2025	85.89	84.87	84.87	86.34	84.11	742,400
November 14, 2025	85.69	86.35	86.35	87.5	84.64	534,537
November 13, 2025	89.55	86.78	86.78	91.06	86.56	985,000
November 12, 2025	90.45	90.91	90.91	92.01	88.94	1.37M
November 11, 2025	87	90.59	90.59	90.75	86.15	1.16M
November 10, 2025	82.45	86.07	86.07	86.66	81.79	1.13M
November 07, 2025	84.2	81.79	81.79	84.2	80.66	882,900
November 06, 2025	83.3	83.81	83.81	84.25	79.61	1.61M
November 05, 2025	84.52	82.82	82.82	85.8	81.21	1.33M
November 04, 2025	80.01	85.01	85.01	89.44	79.35	3.76M
November 03, 2025	72.06	73.71	73.71	75.05	71.45	2.19M
October 31, 2025	73.1	72.08	72.08	73.55	71.68	1.33M
October 30, 2025	75.17	73.07	73.07	75.92	72.52	994,400
October 29, 2025	76.81	75.17	75.17	76.81	74.31	1.13M
October 28, 2025	77.81	77.17	77.17	77.81	75.32	1.23M
October 27, 2025	79.05	78.2	78.2	79.21	76.97	652,328
October 24, 2025	79	77.52	77.52	79.36	75.64	1.84M
October 23, 2025	81.38	80.17	80.17	81.6	78.84	799,534
October 22, 2025	82.44	81.59	81.59	84.23	81.51	706,200
October 21, 2025	80.24	82.79	82.79	83.85	79.19	568,848
October 20, 2025	78.93	80.8	80.8	82.33	78.93	697,310
October 17, 2025	77.2	78.01	78.01	78.9	76.97	851,424
October 16, 2025	79.2	77.34	77.34	80.63	77.1	632,631
October 15, 2025	78.72	78.84	78.84	80.36	78.32	563,300
October 14, 2025	76.82	78.84	78.84	79.15	76	593,625
October 13, 2025	76.25	77.68	77.68	78.6	74.6	993,503
October 10, 2025	80.2	75.17	75.17	80.97	75.17	1.48M
October 09, 2025	78.89	80.14	80.14	82.4	78.5	1.12M
October 08, 2025	78.01	78.54	78.54	80.59	76.35	1.18M
October 07, 2025	76.51	76.82	76.82	77.69	75.89	1.51M
October 06, 2025	77.2	76.37	76.37	77.83	75.9	637,915
October 03, 2025	74.5	76.58	76.58	77.39	74.1	831,000
October 02, 2025	72.42	74.09	74.09	74.38	71.99	737,300
October 01, 2025	74.56	72.38	72.38	75	70.77	1.22M
September 30, 2025	75.08	74.2	74.2	75.37	72.66	1.64M
September 29, 2025	77.5	75.61	75.61	77.5	75.4	818,985
September 26, 2025	77.67	77.24	77.24	78.41	76.82	539,676
September 25, 2025	76.71	77.32	77.32	78.08	75.03	1.01M
September 24, 2025	77.73	77.83	77.83	78.18	76.71	855,900
September 23, 2025	78.51	77.04	77.04	79.23	76.79	925,999
September 22, 2025	77.67	78.53	78.53	80.12	76.16	1.16M
September 19, 2025	83.6	79.88	79.88	83.7	79.57	1.64M
September 18, 2025	81.28	83.4	83.4	83.9	79.48	1.01M
September 17, 2025	80.89	80	80	84.42	79.82	976,902
September 16, 2025	80.65	80.8	80.8	82.42	80.09	708,400
September 15, 2025	81	80.74	80.74	82.54	79.27	997,700
September 12, 2025	82.93	80.05	80.05	82.93	80.05	866,300
September 11, 2025	80.7	82.8	82.8	82.83	78.82	1.11M
September 10, 2025	81.64	78.77	78.77	82.48	77.41	1.64M

Inspire Medical Systems, Inc. (INSP) NYSE